Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
8.31
+0.17 (2.09%)
Dec 26, 2025, 4:00 PM EST - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.22 | 8.40 | 8.11 | 8.31 | 8.31 | 2.09% | 330,038 |
| Dec 24, 2025 | 8.25 | 8.25 | 8.00 | 8.14 | 8.14 | -1.93% | 247,264 |
| Dec 23, 2025 | 8.45 | 8.49 | 8.16 | 8.30 | 8.30 | -1.31% | 530,874 |
| Dec 22, 2025 | 8.45 | 8.63 | 8.39 | 8.41 | 8.41 | 2.06% | 669,501 |
| Dec 19, 2025 | 8.20 | 8.48 | 8.12 | 8.24 | 8.24 | 1.48% | 1,047,657 |
| Dec 18, 2025 | 7.69 | 8.14 | 7.63 | 8.12 | 8.12 | 4.77% | 738,885 |
| Dec 17, 2025 | 7.93 | 7.99 | 7.69 | 7.75 | 7.75 | -1.77% | 464,685 |
| Dec 16, 2025 | 7.90 | 8.10 | 7.76 | 7.89 | 7.89 | -0.13% | 223,249 |
| Dec 15, 2025 | 8.00 | 8.18 | 7.89 | 7.90 | 7.90 | -0.50% | 384,723 |
| Dec 12, 2025 | 8.05 | 8.17 | 7.78 | 7.94 | 7.94 | 0.38% | 672,300 |
| Dec 11, 2025 | 7.81 | 8.08 | 7.65 | 7.91 | 7.91 | 1.15% | 516,605 |
| Dec 10, 2025 | 7.73 | 7.82 | 7.43 | 7.82 | 7.82 | 0.51% | 591,631 |
| Dec 9, 2025 | 7.41 | 7.79 | 7.39 | 7.78 | 7.78 | 5.71% | 483,044 |
| Dec 8, 2025 | 7.21 | 7.50 | 7.15 | 7.36 | 7.36 | 0.82% | 592,285 |
| Dec 5, 2025 | 7.67 | 7.68 | 7.27 | 7.30 | 7.30 | -3.44% | 528,500 |
| Dec 4, 2025 | 7.45 | 7.63 | 7.37 | 7.56 | 7.56 | 1.07% | 424,188 |
| Dec 3, 2025 | 7.42 | 7.53 | 7.31 | 7.48 | 7.48 | 1.63% | 302,080 |
| Dec 2, 2025 | 7.49 | 7.50 | 7.21 | 7.36 | 7.36 | -1.74% | 409,437 |
| Dec 1, 2025 | 7.42 | 7.59 | 7.28 | 7.49 | 7.49 | 1.22% | 516,478 |
| Nov 28, 2025 | 7.28 | 7.49 | 7.21 | 7.40 | 7.40 | 1.93% | 431,422 |
| Nov 26, 2025 | 7.07 | 7.26 | 7.06 | 7.26 | 7.26 | 3.71% | 453,392 |
| Nov 25, 2025 | 6.88 | 7.10 | 6.83 | 7.00 | 7.00 | 1.60% | 304,948 |
| Nov 24, 2025 | 6.54 | 6.93 | 6.53 | 6.89 | 6.89 | 5.19% | 291,775 |
| Nov 21, 2025 | 6.52 | 6.70 | 6.42 | 6.55 | 6.55 | 0.46% | 404,597 |
| Nov 20, 2025 | 6.83 | 6.99 | 6.52 | 6.52 | 6.52 | -3.98% | 514,776 |
| Nov 19, 2025 | 6.91 | 7.03 | 6.66 | 6.79 | 6.79 | -0.15% | 530,293 |
| Nov 18, 2025 | 6.95 | 7.09 | 6.66 | 6.80 | 6.80 | -1.45% | 434,102 |
| Nov 17, 2025 | 6.78 | 7.00 | 6.68 | 6.90 | 6.90 | 2.53% | 393,859 |
| Nov 14, 2025 | 6.60 | 6.86 | 6.50 | 6.73 | 6.73 | -4.40% | 685,557 |
| Nov 13, 2025 | 7.25 | 7.29 | 6.91 | 7.04 | 7.04 | -3.16% | 515,047 |
| Nov 12, 2025 | 6.92 | 7.29 | 6.83 | 7.27 | 7.27 | 5.36% | 678,365 |
| Nov 11, 2025 | 6.70 | 6.94 | 6.69 | 6.90 | 6.90 | 3.92% | 493,493 |
| Nov 10, 2025 | 6.63 | 6.81 | 6.61 | 6.64 | 6.64 | 2.47% | 495,402 |
| Nov 7, 2025 | 6.32 | 6.48 | 6.18 | 6.48 | 6.48 | 3.51% | 387,163 |
| Nov 6, 2025 | 6.40 | 6.62 | 6.19 | 6.26 | 6.26 | -1.57% | 520,523 |
| Nov 5, 2025 | 6.35 | 6.45 | 6.24 | 6.36 | 6.36 | 1.44% | 499,123 |
| Nov 4, 2025 | 6.61 | 6.64 | 6.24 | 6.27 | 6.27 | -7.11% | 961,144 |
| Nov 3, 2025 | 6.83 | 6.97 | 6.65 | 6.75 | 6.75 | -1.75% | 557,534 |
| Oct 31, 2025 | 6.81 | 6.90 | 6.72 | 6.87 | 6.87 | 0.88% | 446,500 |
| Oct 30, 2025 | 6.71 | 6.94 | 6.71 | 6.81 | 6.81 | 1.19% | 430,208 |
| Oct 29, 2025 | 6.93 | 7.00 | 6.68 | 6.73 | 6.73 | -0.74% | 555,544 |
| Oct 28, 2025 | 6.70 | 6.87 | 6.68 | 6.78 | 6.78 | -0.44% | 697,347 |
| Oct 27, 2025 | 6.68 | 6.92 | 6.55 | 6.81 | 6.81 | -1.73% | 1,040,179 |
| Oct 24, 2025 | 6.93 | 7.10 | 6.85 | 6.93 | 6.93 | -1.00% | 750,553 |
| Oct 23, 2025 | 7.00 | 7.35 | 6.94 | 7.00 | 7.00 | 3.24% | 1,098,398 |
| Oct 22, 2025 | 6.81 | 7.18 | 6.61 | 6.78 | 6.78 | -2.45% | 1,047,399 |
| Oct 21, 2025 | 6.90 | 7.13 | 6.80 | 6.95 | 6.95 | -4.27% | 2,978,432 |
| Oct 20, 2025 | 7.11 | 7.32 | 6.94 | 7.26 | 7.26 | 4.76% | 684,920 |
| Oct 17, 2025 | 7.34 | 7.34 | 6.77 | 6.93 | 6.93 | -7.97% | 1,037,291 |
| Oct 16, 2025 | 7.52 | 7.73 | 7.43 | 7.53 | 7.53 | -0.13% | 705,894 |